Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bragg Gaming Group Inc (OP: BRGGF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.3585 0.4300 0.3553 0.4100 339,342 +0.04(+12.33%)
Jun 29, 2020 0.3350 0.3668 0.3015 0.3650 153,675 +0.07(+22.73%)
Jun 26, 2020 0.3080 0.3100 0.2974 0.2974 75,600 +0.01(+2.23%)
Jun 25, 2020 0.3000 0.3000 0.2899 0.2909 61,800 -0.01(-3.03%)
Jun 24, 2020 0.2955 0.3128 0.2955 0.3000 38,500 +0.00(+0.74%)
Jun 23, 2020 0.2783 0.3060 0.2783 0.2978 64,780 +0.03(+11.12%)
Jun 22, 2020 0.2790 0.2790 0.2680 0.2680 5,409 -0.00(-0.74%)
Jun 19, 2020 0.2850 0.2920 0.2688 0.2700 125,500 -0.01(-3.57%)
Jun 18, 2020 0.2689 0.2981 0.2608 0.2800 156,500 +0.02(+7.69%)
Jun 17, 2020 0.2640 0.2800 0.2525 0.2600 30,000 -0.02(-5.80%)
Jun 16, 2020 0.2760 0.2760 0.2760 0.2760 503 -0.01(-2.99%)
Jun 15, 2020 0.2770 0.2845 0.2690 0.2845 53,525 +0.00(+1.61%)
Jun 12, 2020 0.2529 0.2800 0.2529 0.2800 33,800 +0.02(+6.46%)
Jun 11, 2020 0.2628 0.2630 0.2570 0.2630 55,500 +0.01(+3.14%)
Jun 10, 2020 0.2430 0.2550 0.2430 0.2550 11,012 +0.01(+4.29%)
Jun 09, 2020 0.2790 0.2790 0.2445 0.2445 6,716 -0.02(-8.84%)
Jun 08, 2020 0.2855 0.2931 0.2682 0.2682 6,950 -0.01(-4.32%)
Jun 05, 2020 0.2920 0.2920 0.2762 0.2803 19,800 -0.01(-3.34%)
Jun 04, 2020 0.2715 0.2903 0.2715 0.2900 12,850 +0.02(+6.58%)
Jun 03, 2020 0.2903 0.2903 0.2721 0.2721 80,900 -0.01(-5.19%)
Jun 02, 2020 0.2773 0.2902 0.2773 0.2870 35,368 -0.01(-2.05%)
Jun 01, 2020 0.2890 0.2930 0.2610 0.2930 200,726 +0.03(+9.74%)
May 29, 2020 0.2675 0.2675 0.2650 0.2670 11,200 +0.00(+1.52%)
May 28, 2020 0.2705 0.2762 0.2587 0.2630 104,120 -0.01(-4.36%)
May 27, 2020 0.2806 0.2806 0.2730 0.2750 93,100 -0.00(-0.90%)
May 26, 2020 0.2785 0.2800 0.2720 0.2775 89,950 +0.00(+0.62%)
May 22, 2020 0.2700 0.2800 0.2700 0.2758 45,600 +0.01(+2.91%)
May 21, 2020 0.2550 0.2680 0.2530 0.2680 42,500 +0.02(+7.29%)
May 20, 2020 0.2600 0.2650 0.2450 0.2498 95,950 -0.01(-3.81%)
May 19, 2020 0.2486 0.2631 0.2385 0.2597 114,161 -0.02(-6.58%)
May 18, 2020 0.2770 0.2780 0.2250 0.2780 7,150 +0.03(+10.76%)
May 15, 2020 0.2238 0.2594 0.2238 0.2510 59,600 +0.03(+12.05%)
May 14, 2020 0.2100 0.2300 0.2100 0.2240 14,000 +0.02(+8.47%)
May 13, 2020 0.2085 0.2163 0.2065 0.2065 37,500 -0.01(-4.40%)
May 12, 2020 0.2131 0.2160 0.2027 0.2160 45,000 +0.00(+0.93%)
May 11, 2020 0.2015 0.2140 0.2000 0.2140 14,700 +0.01(+2.93%)
May 08, 2020 0.2176 0.2189 0.2079 0.2079 12,200 -0.01(-4.63%)
May 07, 2020 0.2179 0.2180 0.2179 0.2180 11,000 +0.00(+1.87%)
May 06, 2020 0.2140 0.2167 0.2125 0.2140 6,000 -0.00(-1.38%)
May 04, 2020 0.2170 0.2170 0.2170 0 +0.02(+8.50%)
Apr 29, 2020 0.2000 0.2000 0.2000 0 -0.01(-2.68%)
Apr 28, 2020 0.2023 0.2055 0.2000 0.2055 300 -0.01(-5.91%)
Apr 27, 2020 0.2300 0.2300 0.2183 0.2184 7,800 +0.00(+0.65%)
Apr 24, 2020 0.2170 0.2170 0.2170 0.2170 200 +0.02(+10.15%)
Apr 23, 2020 0.2200 0.2220 0.1970 0.1970 20,980 -0.03(-12.44%)
Apr 22, 2020 0.2085 0.2250 0.2085 0.2250 24,162 +0.01(+6.84%)
Apr 21, 2020 0.2209 0.2294 0.2106 0.2106 14,108 -0.01(-4.05%)
Apr 20, 2020 0.2717 0.2717 0.2195 0.2195 13,714 -0.05(-17.01%)
Apr 17, 2020 0.2502 0.2729 0.2502 0.2645 32,000 +0.02(+10.21%)
Apr 16, 2020 0.2577 0.2577 0.2195 0.2400 36,725 +0.00(+0.00%)
Apr 15, 2020 0.2250 0.2420 0.2250 0.2400 30,200 +0.03(+16.28%)
Apr 14, 2020 0.2450 0.3000 0.2064 0.2064 79,605 +0.02(+13.53%)
Apr 13, 2020 0.1440 0.1840 0.1440 0.1818 36,073 +0.05(+42.36%)
Apr 09, 2020 0.1275 0.1277 0.1275 0.1277 400 -0.00(-1.47%)
Apr 08, 2020 0.1260 0.1296 0.1260 0.1296 800 +0.00(+0.15%)
Apr 07, 2020 0.1294 0.1294 0.1294 0.1294 3,000 +0.00(+2.70%)
Apr 06, 2020 0.1400 0.1400 0.1260 0.1260 1,275 -0.01(-6.67%)
Apr 03, 2020 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Apr 02, 2020 0.1350 0.1350 0.1350 0.1350 250 -0.00(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.